PT Hillcon Tbk (IDX:HILL)
Indonesia
· Delayed Price · Currency is IDR 20.00
-2.00 (-9.09%)
At close: Mar 9, 2026
PT Hillcon Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 15,868,300 |
| Mar 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 17,917,900 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 19,149,400 |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 56,952,900 |
| Mar 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 90,084,300 |
| Feb 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 47,383,100 |
| Feb 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 38,618,300 |
| Feb 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 16,257,400 |
| Feb 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 33,693,100 |
| Feb 23, 2026 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -13.79% | 1,184,543,000 |
| Feb 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -14.71% | 57,947,400 |
| Feb 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -15.00% | 95,077,600 |
| Feb 13, 2026 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -13.98% | 255,348,800 |
| Feb 12, 2026 | 109.00 | 109.00 | 93.00 | 93.00 | 93.00 | -14.68% | 184,814,800 |
| Feb 11, 2026 | 113.00 | 117.00 | 109.00 | 109.00 | 109.00 | -2.68% | 46,464,600 |
| Feb 10, 2026 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | -1.75% | 15,409,300 |
| Feb 9, 2026 | 120.00 | 120.00 | 111.00 | 114.00 | 114.00 | -5.00% | 9,415,600 |
| Feb 6, 2026 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | -6.25% | 4,914,500 |
| Feb 5, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 2,676,700 |
| Feb 4, 2026 | 129.00 | 131.00 | 126.00 | 129.00 | 129.00 | - | 6,999,600 |
| Feb 3, 2026 | 123.00 | 132.00 | 122.00 | 129.00 | 129.00 | 6.61% | 5,470,800 |
| Feb 2, 2026 | 141.00 | 141.00 | 121.00 | 121.00 | 121.00 | -14.18% | 5,891,000 |
| Jan 30, 2026 | 136.00 | 144.00 | 132.00 | 141.00 | 141.00 | 3.68% | 6,373,000 |
| Jan 29, 2026 | 140.00 | 140.00 | 119.00 | 136.00 | 136.00 | -2.86% | 16,535,800 |
| Jan 28, 2026 | 152.00 | 152.00 | 135.00 | 140.00 | 140.00 | -7.89% | 16,176,600 |
| Jan 27, 2026 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | -1.94% | 8,374,000 |
| Jan 26, 2026 | 159.00 | 161.00 | 155.00 | 155.00 | 155.00 | -2.52% | 10,379,200 |
| Jan 23, 2026 | 156.00 | 165.00 | 155.00 | 159.00 | 159.00 | 2.58% | 24,174,000 |
| Jan 22, 2026 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.27% | 8,522,300 |
| Jan 21, 2026 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.26% | 10,774,500 |
| Jan 20, 2026 | 162.00 | 163.00 | 155.00 | 159.00 | 159.00 | -1.24% | 22,004,700 |
| Jan 19, 2026 | 173.00 | 175.00 | 159.00 | 161.00 | 161.00 | -6.94% | 43,830,500 |
| Jan 15, 2026 | 169.00 | 184.00 | 168.00 | 173.00 | 173.00 | 2.98% | 40,944,800 |
| Jan 14, 2026 | 176.00 | 176.00 | 162.00 | 168.00 | 168.00 | -3.45% | 21,368,300 |
| Jan 13, 2026 | 188.00 | 192.00 | 173.00 | 174.00 | 174.00 | -7.45% | 22,445,700 |
| Jan 12, 2026 | 238.00 | 248.00 | 186.00 | 188.00 | 188.00 | -13.76% | 134,266,800 |
| Jan 9, 2026 | 162.00 | 218.00 | 162.00 | 218.00 | 218.00 | 34.57% | 164,722,700 |
| Jan 8, 2026 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | -2.41% | 7,316,900 |
| Jan 7, 2026 | 165.00 | 172.00 | 164.00 | 166.00 | 166.00 | 1.22% | 9,011,400 |
| Jan 6, 2026 | 163.00 | 171.00 | 160.00 | 164.00 | 164.00 | 3.14% | 14,693,800 |
| Jan 5, 2026 | 154.00 | 164.00 | 153.00 | 159.00 | 159.00 | 3.92% | 16,049,900 |
| Jan 2, 2026 | 148.00 | 154.00 | 147.00 | 153.00 | 153.00 | 3.38% | 4,658,600 |
| Dec 30, 2025 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 1,185,300 |
| Dec 29, 2025 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | -0.67% | 3,121,500 |
| Dec 24, 2025 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | -0.67% | 2,995,200 |
| Dec 23, 2025 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | -3.85% | 4,584,900 |
| Dec 22, 2025 | 158.00 | 159.00 | 147.00 | 156.00 | 156.00 | -0.64% | 9,817,700 |
| Dec 19, 2025 | 180.00 | 180.00 | 156.00 | 157.00 | 157.00 | -13.74% | 33,083,600 |
| Dec 18, 2025 | 142.00 | 190.00 | 140.00 | 182.00 | 182.00 | 29.08% | 149,494,700 |
| Dec 17, 2025 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 2,839,700 |
| Dec 16, 2025 | 145.00 | 147.00 | 139.00 | 141.00 | 141.00 | -2.76% | 5,545,300 |
| Dec 15, 2025 | 148.00 | 152.00 | 141.00 | 145.00 | 145.00 | -2.68% | 1,970,200 |
| Dec 12, 2025 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | -1.97% | 1,945,900 |
| Dec 11, 2025 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | -1.30% | 1,050,100 |
| Dec 10, 2025 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 1,884,200 |
| Dec 9, 2025 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | - | 1,669,000 |
| Dec 8, 2025 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 0.65% | 2,364,300 |
| Dec 5, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 659,000 |
| Dec 4, 2025 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 672,700 |
| Dec 3, 2025 | 155.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1.30% | 1,737,000 |
| Dec 2, 2025 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 828,500 |
| Dec 1, 2025 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.29% | 1,104,300 |
| Nov 28, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | - | 716,400 |
| Nov 27, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -0.64% | 880,200 |
| Nov 26, 2025 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 557,400 |
| Nov 25, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | - | 656,000 |
| Nov 24, 2025 | 158.00 | 161.00 | 153.00 | 156.00 | 156.00 | -1.27% | 4,513,600 |
| Nov 21, 2025 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.86% | 2,012,500 |
| Nov 20, 2025 | 157.00 | 178.00 | 155.00 | 161.00 | 161.00 | 3.87% | 25,353,000 |
| Nov 19, 2025 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 774,300 |
| Nov 18, 2025 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 0.65% | 1,003,900 |
| Nov 17, 2025 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | -1.27% | 2,250,500 |
| Nov 14, 2025 | 159.00 | 163.00 | 156.00 | 157.00 | 157.00 | - | 1,358,100 |
| Nov 13, 2025 | 158.00 | 161.00 | 157.00 | 157.00 | 157.00 | -0.63% | 857,500 |
| Nov 12, 2025 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 1,200,100 |
| Nov 11, 2025 | 160.00 | 163.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,699,900 |
| Nov 10, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,038,000 |
| Nov 7, 2025 | 160.00 | 176.00 | 159.00 | 161.00 | 161.00 | 1.26% | 6,050,800 |
| Nov 6, 2025 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 636,700 |
| Nov 5, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 1,554,400 |
| Nov 4, 2025 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | - | 1,454,300 |
| Nov 3, 2025 | 161.00 | 167.00 | 161.00 | 161.00 | 161.00 | -1.83% | 1,849,000 |
| Oct 31, 2025 | 164.00 | 169.00 | 161.00 | 164.00 | 164.00 | -1.20% | 1,747,400 |
| Oct 30, 2025 | 163.00 | 186.00 | 161.00 | 166.00 | 166.00 | 3.11% | 19,775,800 |
| Oct 29, 2025 | 158.00 | 161.00 | 154.00 | 161.00 | 161.00 | 3.21% | 1,256,800 |
| Oct 28, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.27% | 1,004,200 |
| Oct 27, 2025 | 158.00 | 159.00 | 152.00 | 158.00 | 158.00 | 0.64% | 2,219,300 |
| Oct 24, 2025 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 1,656,400 |
| Oct 23, 2025 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.63% | 2,621,800 |
| Oct 22, 2025 | 161.00 | 162.00 | 156.00 | 160.00 | 160.00 | -0.62% | 6,336,400 |
| Oct 21, 2025 | 156.00 | 204.00 | 155.00 | 161.00 | 161.00 | 3.87% | 69,416,200 |
| Oct 20, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 2,619,200 |
| Oct 17, 2025 | 167.00 | 167.00 | 145.00 | 156.00 | 156.00 | -6.59% | 12,754,000 |
| Oct 16, 2025 | 180.00 | 180.00 | 164.00 | 167.00 | 167.00 | -7.22% | 7,213,000 |
| Oct 15, 2025 | 190.00 | 191.00 | 179.00 | 180.00 | 180.00 | -5.26% | 4,367,700 |
| Oct 14, 2025 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | -3.06% | 5,414,500 |
| Oct 13, 2025 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.00% | 2,815,500 |
| Oct 10, 2025 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | - | 5,226,100 |
| Oct 9, 2025 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 2,183,500 |
| Oct 8, 2025 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | -1.96% | 6,065,000 |